Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 77.14 | 77.51 | 76.98 | 77.11 | 726,492 | -0.04(-0.06%) |
Oct 28, 2016 | 77.05 | 77.63 | 76.95 | 77.15 | 525,408 | +0.20(+0.26%) |
Oct 27, 2016 | 77.52 | 77.59 | 76.92 | 76.95 | 911,020 | -0.09(-0.11%) |
Oct 26, 2016 | 77.06 | 77.57 | 76.94 | 77.04 | 602,390 | -0.48(-0.62%) |
Oct 25, 2016 | 77.38 | 77.80 | 77.27 | 77.52 | 794,366 | -0.02(-0.02%) |
Oct 24, 2016 | 78.18 | 78.30 | 77.43 | 77.54 | 1,068,966 | -0.43(-0.55%) |
Oct 21, 2016 | 78.32 | 78.46 | 77.57 | 77.97 | 3,519,137 | +1.35(+1.76%) |
Oct 20, 2016 | 75.84 | 76.76 | 75.67 | 76.62 | 1,318,264 | +0.28(+0.37%) |
Oct 19, 2016 | 76.54 | 76.81 | 76.28 | 76.34 | 658,564 | -0.61(-0.80%) |
Oct 18, 2016 | 77.40 | 77.43 | 76.79 | 76.95 | 1,238,011 | +1.15(+1.52%) |
Oct 17, 2016 | 75.88 | 76.07 | 75.66 | 75.80 | 684,341 | +0.19(+0.26%) |
Oct 14, 2016 | 76.33 | 76.62 | 75.56 | 75.61 | 1,547,354 | -0.97(-1.27%) |
Oct 13, 2016 | 75.92 | 76.82 | 75.63 | 76.58 | 742,130 | +0.02(+0.02%) |
Oct 12, 2016 | 76.91 | 77.00 | 76.47 | 76.56 | 1,049,823 | -1.22(-1.57%) |
Oct 11, 2016 | 78.69 | 78.74 | 77.72 | 77.79 | 1,022,432 | -1.30(-1.64%) |
Oct 10, 2016 | 78.98 | 79.21 | 78.93 | 79.08 | 854,467 | +0.46(+0.58%) |
Oct 07, 2016 | 79.43 | 79.48 | 78.18 | 78.63 | 1,121,468 | -1.19(-1.50%) |
Oct 06, 2016 | 79.73 | 79.90 | 79.57 | 79.82 | 1,071,030 | -0.03(-0.03%) |
Oct 05, 2016 | 80.22 | 80.28 | 79.75 | 79.85 | 481,324 | +0.34(+0.43%) |
Oct 04, 2016 | 79.41 | 79.99 | 79.30 | 79.51 | 665,306 | -0.28(-0.35%) |
Oct 03, 2016 | 79.81 | 80.16 | 79.52 | 79.79 | 620,840 | -0.46(-0.57%) |
Sep 30, 2016 | 79.01 | 80.46 | 78.86 | 80.24 | 1,168,602 | +1.64(+2.09%) |
Sep 29, 2016 | 79.85 | 80.19 | 78.30 | 78.60 | 1,084,046 | -2.23(-2.76%) |
Sep 28, 2016 | 80.28 | 80.92 | 79.80 | 80.83 | 1,051,941 | +0.90(+1.12%) |
Sep 27, 2016 | 78.79 | 80.02 | 78.70 | 79.94 | 829,867 | +0.28(+0.35%) |
Sep 26, 2016 | 79.86 | 79.91 | 79.44 | 79.66 | 716,321 | -0.70(-0.87%) |
Sep 23, 2016 | 80.55 | 80.66 | 80.33 | 80.36 | 827,345 | -0.72(-0.89%) |
Sep 22, 2016 | 81.27 | 81.43 | 80.93 | 81.08 | 2,079,627 | +1.79(+2.26%) |
Sep 21, 2016 | 78.52 | 79.37 | 78.27 | 79.29 | 814,232 | +1.12(+1.44%) |
Sep 20, 2016 | 78.45 | 78.47 | 78.00 | 78.16 | 796,405 | +0.83(+1.08%) |
Sep 19, 2016 | 77.43 | 77.67 | 77.12 | 77.33 | 542,618 | +1.08(+1.42%) |
Sep 16, 2016 | 76.31 | 76.53 | 76.11 | 76.25 | 1,178,895 | -1.59(-2.04%) |
Sep 15, 2016 | 77.05 | 77.96 | 76.84 | 77.84 | 863,756 | +0.31(+0.40%) |
Sep 14, 2016 | 77.36 | 77.92 | 77.31 | 77.53 | 639,381 | +0.15(+0.19%) |
Sep 13, 2016 | 77.45 | 77.70 | 76.98 | 77.38 | 1,064,916 | -0.54(-0.69%) |
Sep 12, 2016 | 76.71 | 77.96 | 76.62 | 77.92 | 1,012,901 | +0.98(+1.28%) |
Sep 09, 2016 | 77.81 | 77.88 | 76.90 | 76.93 | 1,378,908 | -1.67(-2.12%) |
Sep 08, 2016 | 79.34 | 79.46 | 78.57 | 78.60 | 1,204,707 | -1.12(-1.41%) |
Sep 07, 2016 | 79.68 | 79.88 | 79.32 | 79.73 | 707,736 | +0.37(+0.46%) |
Sep 06, 2016 | 79.20 | 79.44 | 78.92 | 79.36 | 611,819 | +0.67(+0.85%) |
Sep 02, 2016 | 78.41 | 78.69 | 78.69 | 78.69 | 602,389 | +1.03(+1.32%) |
Sep 01, 2016 | 77.50 | 77.72 | 77.18 | 77.66 | 697,293 | +0.44(+0.57%) |
Aug 31, 2016 | 77.14 | 77.43 | 76.89 | 77.22 | 558,308 | -0.68(-0.87%) |
Aug 30, 2016 | 77.86 | 78.12 | 77.72 | 77.90 | 820,155 | +1.35(+1.77%) |
Aug 29, 2016 | 76.08 | 76.76 | 76.07 | 76.55 | 825,860 | -0.06(-0.08%) |
Aug 26, 2016 | 76.88 | 77.73 | 76.27 | 76.61 | 989,827 | -0.11(-0.14%) |
Aug 25, 2016 | 76.60 | 76.85 | 76.49 | 76.71 | 483,767 | +0.03(+0.03%) |
Aug 24, 2016 | 76.94 | 77.00 | 76.58 | 76.69 | 440,414 | -0.37(-0.48%) |
Aug 23, 2016 | 77.18 | 77.35 | 76.92 | 77.06 | 386,693 | +0.19(+0.25%) |
Aug 22, 2016 | 76.61 | 76.94 | 76.49 | 76.86 | 400,680 | -0.54(-0.70%) |
Aug 19, 2016 | 77.57 | 77.60 | 77.18 | 77.41 | 603,931 | +0.11(+0.15%) |
Aug 18, 2016 | 77.09 | 77.36 | 76.97 | 77.29 | 341,125 | +0.17(+0.22%) |
Aug 17, 2016 | 76.90 | 77.27 | 76.59 | 77.13 | 487,526 | +0.11(+0.14%) |
Aug 16, 2016 | 77.23 | 77.47 | 77.01 | 77.02 | 810,757 | -0.23(-0.30%) |
Aug 15, 2016 | 77.04 | 77.40 | 76.98 | 77.25 | 498,117 | +0.41(+0.54%) |
Aug 12, 2016 | 77.36 | 77.38 | 76.71 | 76.84 | 924,212 | -0.17(-0.22%) |
Aug 11, 2016 | 77.28 | 77.37 | 76.97 | 77.00 | 1,322,732 | +0.04(+0.06%) |
Aug 10, 2016 | 77.13 | 77.18 | 76.80 | 76.96 | 947,135 | +0.34(+0.45%) |
Aug 09, 2016 | 75.77 | 77.14 | 75.74 | 76.62 | 1,466,190 | +1.24(+1.64%) |
Aug 08, 2016 | 74.86 | 75.41 | 74.86 | 75.38 | 623,520 | -0.30(-0.39%) |
Aug 05, 2016 | 75.09 | 75.73 | 75.05 | 75.68 | 1,270,506 | +0.21(+0.28%) |
Aug 04, 2016 | 74.87 | 75.61 | 74.86 | 75.47 | 1,510,806 | -0.16(-0.21%) |
Aug 03, 2016 | 75.47 | 75.64 | 75.38 | 75.63 | 836,919 | -0.33(-0.44%) |
Aug 02, 2016 | 76.07 | 76.09 | 75.62 | 75.96 | 1,658,156 | -0.66(-0.86%) |